CTCP Nhựa Bình Minh (bmp)

140.30
1.90
(1.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-23.40 -14.46% 2,686,300 -1,007,100 -146.4
138.40
162.50
140.30
2 tháng
(2026-01-16) 		-35.10 -20.23% 6,614,000 -2,076,700 -318.9
138.40
173.50
140.30
3 tháng
(2025-12-17) 		-50.40 -26.69% 9,426,600 -2,098,800 -321.7
138.40
188.80
140.30
6 tháng
(2025-09-18) 		-4.55 -3.18% 18,189,800 -2,315,600 -348.4
135.64
188.80
140.30
12 tháng
(2025-03-24) 		27.88 25.22% 43,425,000 40,781 -96.5
98.27
188.80
140.30
24 tháng
(2024-03-27) 		44.44 47.29% 97,606,000 -1,380,548 -234.1
80.18
188.80
140.30
36 tháng
(2023-04-03) 		95.58 223.18% 167,390,000 -1,314,571 -174.6
42.82
188.80
140.30
60 tháng
(2021-04-12) 		98.69 248.49% 206,951,900 2,100,688 24.2
34.31
188.80
140.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2024
80.18
 226,600 84.06 84.06 79.39 8,100 41,900 -3.1
02/08/2024
84.41
 172,300 84.41 84.41 82.30 21,200 36,100 -1.4
01/08/2024
84.41
 231,300 85.47 85.73 82.91 11,800 60,400 -4.6
31/07/2024
85.29
 123,800 84.23 85.91 83.88 2,300 2,600 -0.0
30/07/2024
84.32
 134,500 85.03 85.56 83.71 6,900 41,500 -3.3
29/07/2024
84.67
 147,900 83.53 85.12 83.53 6,900 41,500 -3.3
26/07/2024
83.18
 98,100 82.82 83.18 82.12 13,400 25,400 -1.1
25/07/2024
82.12
 91,400 82.56 83.09 81.86 1,200 5,900 -0.4
24/07/2024
82.56
 249,900 82.56 84.15 81.68 27,000 87,100 -5.6
23/07/2024
82.47
 194,100 85.03 85.91 81.94 9,200 70,200 -5.8
22/07/2024
85.03
 185,000 85.73 85.82 83.88 1,800 68,700 -6.5
19/07/2024
85.73
 218,200 87.49 87.67 85.64 17,700 61,600 -4.3
18/07/2024
87.23
 144,800 87.32 87.67 86.88 40,000 27,600 1.2
17/07/2024
86.88
 665,700 89.87 89.87 86.35 80,300 207,100 -12.7
16/07/2024
84.94
 176,100 84.76 85.20 84.67 2,100 33,600 -3.0
15/07/2024
84.76
 212,200 85.91 86.79 84.76 900 53,900 -5.1
12/07/2024
85.91
 96,300 86.08 86.44 85.82 1,600 19,100 -1.7
11/07/2024
85.82
 220,100 86.88 87.05 85.73 2,600 46,400 -4.3
10/07/2024
86.35
 189,200 86.61 87.41 86.35 11,100 38,200 -2.7
09/07/2024
86.61
 257,600 87.49 87.49 86.44 15,200 47,400 -3.2
08/07/2024
86.35
 158,300 87.32 87.41 85.91 1,500 8,800 -0.7
05/07/2024
87.41
 94,200 88.73 88.82 87.32 600 5,400 -0.5
04/07/2024
88.29
 85,300 89.26 89.43 88.11 900 13,800 -1.3
03/07/2024
88.99
 154,000 86.53 88.99 86.44 9,500 29,500 -2.0
02/07/2024
86.79
 258,900 86.44 88.99 86.08 9,500 53,700 -4.4
01/07/2024
87.23
 240,600 88.11 88.20 85.91 19,500 15,000 0.4
28/06/2024
88.11
 250,000 90.75 91.81 88.11 7,900 2,500 0.5
27/06/2024
90.75
 116,300 92.43 92.43 90.75 5,100 7,200 -0.2
26/06/2024
92.08
 146,300 92.25 92.52 90.75 2,000 4,400 -0.3
25/06/2024
92.25
 203,500 92.60 93.49 92.25 200 800 -0.1
24/06/2024
92.60
 187,600 95.07 95.07 92.52 6,800 10,700 -0.4
21/06/2024
94.72
 215,600 96.48 96.48 94.72 400 47,900 -5.2
20/06/2024
96.75
 241,500 95.78 96.92 95.34 1,000 13,400 -1.4
19/06/2024
95.60
 141,000 94.28 95.60 94.28 14,200 1,400 1.4
18/06/2024
94.28
 97,000 92.96 94.28 92.96 3,000 300 0.3
17/06/2024
93.22
 189,700 94.54 95.25 93.22 2,600 2,300 0.0
14/06/2024
94.28
 160,200 94.28 95.42 94.28 2,600 500 0.2
13/06/2024
94.28
 211,600 95.16 95.60 94.28 800 66,400 -7.0
12/06/2024
94.63
 234,300 95.42 95.42 94.28 2,200 59,900 -6.2
11/06/2024
95.42
 138,500 95.86 96.22 95.34 400 44,700 -4.8
10/06/2024
95.86
 143,700 96.13 96.92 95.69 5,500 31,600 -2.8
07/06/2024
96.04
 169,500 97.80 97.98 96.04 1,200 43,600 -4.7
06/06/2024
97.27
 149,500 99.57 99.57 97.19 2,700 22,000 -2.2
05/06/2024
98.68
 334,700 97.36 99.13 97.10 28,500 2,000 3.0
04/06/2024
97.36
 162,100 95.78 97.80 95.51 4,400 400 0.4
03/06/2024
95.42
 111,700 96.22 96.22 95.25 1,400 51,300 -5.4
31/05/2024
95.25
 89,800 96.31 96.48 95.25 4,600 1,900 0.3
30/05/2024
95.86
 103,200 95.60 96.48 95.42 0 4,400 -0.5
29/05/2024
96.13
 128,900 97.89 97.89 96.13 400 69,300 -7.6
28/05/2024
97.80
 126,900 99.13 99.13 97.36 20,000 29,500 -1.0
27/05/2024
96.92
 76,700 96.48 97.54 96.48 500 1,200 -0.1
24/05/2024
96.75
 157,900 98.68 98.68 96.04 3,000 7,500 -0.5
23/05/2024
98.68
 161,300 96.13 98.68 96.04 1,800 9,800 -0.9
22/05/2024
96.57
 162,800 97.45 97.63 96.57 13,300 18,900 -0.6
21/05/2024
96.57
 333,600 98.16 98.16 96.04 8,100 83,400 -8.3
20/05/2024
98.16
 307,600 99.48 100.01 97.45 16,400 8,300 0.9
17/05/2024: Cổ tức tiền mặt tỉ lệ: 61%
17/05/2024
99.39
 267,500 99.57 101.06 99.39 6,700 28,100 -2.4
16/05/2024
99.57
 297,500 100.32 101.15 99.57 7,000 35,800 -3.4
15/05/2024
99.48
 308,300 98.14 99.48 96.64 13,100 87,600 -8.7
14/05/2024
97.22
 203,600 98.65 98.81 97.06 6,900 89,700 -9.6
13/05/2024
98.14
 177,100 98.39 99.06 97.39 2,000 7,600 -0.7
10/05/2024
96.97
 130,700 96.97 97.81 96.97 15,400 10,600 0.6
09/05/2024
96.97
 365,800 96.97 99.40 96.97 58,500 119,400 -7.1
08/05/2024
96.39
 228,400 97.81 97.81 96.39 4,600 117,900 -13.1
07/05/2024
97.81
 264,900 97.64 97.81 95.72 3,100 32,500 -3.4
06/05/2024
96.97
 158,600 97.81 97.98 96.05 800 17,200 -1.9
03/05/2024
96.97
 480,100 93.63 96.97 93.63 56,100 51,800 0.5
02/05/2024
93.13
 217,400 92.79 93.63 91.62 4,800 67,800 -7.0
26/04/2024
91.12
 288,700 89.45 91.21 88.61 6,300 82,800 -8.2
25/04/2024
91.12
 226,300 91.87 92.46 89.87 4,100 23,900 -2.2
24/04/2024
91.87
 205,700 89.53 92.13 89.53 8,100 93,500 -9.3
23/04/2024
89.45
 206,200 89.95 90.29 88.03 62,000 19,200 4.6
22/04/2024
88.61
 289,100 88.03 89.87 88.03 47,600 110,100 -6.6
19/04/2024
88.03
 814,700 92.79 92.96 88.03 135,400 204,900 -7.8
17/04/2024
94.63
 306,700 98.98 98.98 94.55 2,600 70,000 -7.7
16/04/2024
97.73
 319,300 99.48 100.40 95.30 24,300 96,500 -8.5
15/04/2024
97.81
 256,000 102.83 105.33 96.14 22,300 33,700 -1.4
12/04/2024
100.57
 771,000 94.13 100.57 94.13 145,500 9,200 16.2
11/04/2024
94.05
 146,000 93.96 94.97 93.38 9,800 54,300 -5.0
10/04/2024
94.30
 98,100 95.39 95.97 94.22 5,500 15,400 -1.1
09/04/2024
95.30
 172,900 93.38 95.97 93.38 16,100 300 1.8
08/04/2024
93.38
 102,700 93.71 96.14 93.04 2,400 18,600 -1.8
05/04/2024
93.63
 294,100 94.88 96.22 93.63 27,700 93,700 -7.5
04/04/2024
96.89
 239,100 95.72 97.22 94.13 19,900 8,300 1.3
03/04/2024
95.72
 206,700 96.72 97.73 94.88 2,900 17,900 -1.7
02/04/2024
96.72
 410,300 93.88 97.39 93.21 66,600 33,800 3.8
01/04/2024
93.80
 167,800 91.96 94.30 91.21 10,400 10,200 0.0
29/03/2024
91.96
 260,100 94.47 94.47 91.96 8,000 28,800 -2.3
28/03/2024
94.47
 169,500 94.47 95.22 94.22 5,900 30,500 -2.8
27/03/2024
93.96
 328,700 91.54 93.96 91.12 9,400 53,800 -4.9
26/03/2024
90.70
 159,300 91.12 91.12 90.20 7,600 21,000 -1.5
25/03/2024
91.12
 302,700 92.88 92.88 90.87 6,200 80,100 -8.1
22/03/2024
92.88
 187,400 94.47 94.47 92.79 10,900 67,600 -6.3
21/03/2024
93.04
 135,800 93.38 94.47 92.88 5,600 54,800 -5.5
20/03/2024
92.46
 167,300 91.54 92.96 91.12 40,300 106,500 -7.3
19/03/2024
91.96
 94,700 93.80 93.80 91.62 1,500 28,400 -3.0
18/03/2024
91.21
 328,900 95.64 95.72 89.45 15,000 45,600 -3.4
15/03/2024
95.05
 234,900 95.55 95.80 94.30 400 34,500 -3.9
14/03/2024
95.47
 283,900 98.65 98.73 95.47 18,000 21,400 -0.4
13/03/2024
97.06
 384,400 97.56 100.23 97.06 69,500 126,100 -6.7

Chính sách bảo mật | Điều khoản sử dụng |